Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
2.260
2.357
2.260
2.357
7,392
-0.05(-2.02%)
May 27, 2004
2.541
2.542
2.299
2.406
13,450
-0.10(-3.89%)
May 26, 2004
2.531
2.562
2.474
2.503
10,369
+0.02(+0.78%)
May 25, 2004
2.542
2.542
2.367
2.484
35,421
-0.10(-3.77%)
May 24, 2004
2.542
2.610
2.532
2.581
24,435
-0.01(-0.38%)
May 21, 2004
2.562
2.708
2.532
2.591
22,279
+0.00(+0.00%)
May 20, 2004
2.912
2.912
2.532
2.591
126,491
-0.23(-8.28%)
May 19, 2004
3.954
3.974
2.776
2.825
289,329
+0.88(+45.00%)
May 14, 2004
2.005
2.036
1.938
1.948
22,485
-0.06(-2.91%)
May 13, 2004
2.006
2.006
1.997
2.006
410
-0.03(-1.44%)
May 12, 2004
1.899
2.036
1.890
2.036
3,901
+0.05(+2.45%)
May 11, 2004
1.899
2.016
1.899
1.987
1,232
+0.08(+4.08%)
May 10, 2004
2.006
2.026
1.841
1.909
4,414
-0.14(-6.67%)
May 07, 2004
2.036
2.084
1.831
2.045
3,388
+0.00(+0.00%)
May 06, 2004
2.045
2.045
2.045
2.045
102
-0.10(-4.55%)
May 05, 2004
2.065
2.143
1.578
2.143
5,646
+0.03(+1.38%)
May 04, 2004
2.114
2.114
2.114
2.114
410
+0.07(+3.33%)
May 03, 2004
2.045
2.045
2.045
2.045
0
+0.00(+0.00%)
Apr 30, 2004
2.104
2.104
2.045
2.045
2,053
-0.09(-4.11%)
Apr 29, 2004
2.133
2.133
2.133
2.133
924
-0.01(-0.45%)
Apr 28, 2004
2.143
2.143
2.133
2.143
4,928
-0.01(-0.45%)
Apr 27, 2004
2.240
2.240
2.133
2.152
2,464
+0.02(+0.91%)
Apr 26, 2004
2.114
2.172
2.094
2.133
5,954
-0.02(-0.90%)
Apr 23, 2004
2.191
2.191
2.065
2.152
26,797
-0.18(-7.53%)
Apr 22, 2004
2.328
2.328
2.318
2.328
1,540
+0.11(+4.82%)
Apr 21, 2004
2.221
2.221
2.221
2.221
2,053
+0.00(+0.00%)
Apr 20, 2004
2.240
2.240
2.172
2.221
1,745
-0.03(-1.30%)
Apr 19, 2004
2.250
2.250
2.250
2.250
0
+0.00(+0.00%)
Apr 16, 2004
2.104
2.289
2.104
2.250
6,776
+0.11(+4.95%)
Apr 15, 2004
2.260
2.377
2.075
2.144
14,374
-0.24(-10.16%)
Apr 14, 2004
2.333
2.386
2.333
2.386
1,232
+0.01(+0.41%)
Apr 13, 2004
2.503
2.503
2.338
2.377
11,088
-0.13(-5.06%)
Apr 12, 2004
2.065
2.581
2.055
2.503
18,686
-0.21(-7.89%)
Apr 08, 2004
2.727
2.727
2.698
2.717
4,004
-0.18(-6.06%)
Apr 07, 2004
2.893
2.893
2.893
2.893
0
+0.00(+0.00%)
Apr 06, 2004
2.893
2.893
2.893
2.893
308
+0.19(+7.22%)
Apr 05, 2004
2.698
2.698
2.698
2.698
102
+0.00(+0.00%)
Apr 02, 2004
3.165
3.165
2.678
2.698
7,187
+0.02(+0.73%)
Apr 01, 2004
2.698
2.698
2.678
2.678
616
-0.03(-1.08%)
Mar 31, 2004
2.699
2.708
2.699
2.708
718
-0.01(-0.36%)
Mar 30, 2004
2.747
2.756
2.708
2.717
2,669
+0.01(+0.36%)
Mar 29, 2004
2.708
2.717
2.708
2.708
3,182
+0.01(+0.36%)
Mar 26, 2004
2.688
2.795
2.678
2.698
22,485
-0.02(-0.72%)
Mar 25, 2004
2.727
2.883
2.610
2.717
23,409
-0.21(-7.31%)
Mar 24, 2004
2.932
2.932
2.932
2.932
1,848
+0.01(+0.33%)
Mar 23, 2004
2.922
2.922
2.912
2.922
718
+0.09(+3.09%)
Mar 22, 2004
2.951
2.951
2.776
2.834
4,414
-0.19(-6.13%)
Mar 19, 2004
2.922
3.253
2.922
3.019
21,869
-0.15(-4.62%)
Mar 18, 2004
2.932
3.214
2.718
3.165
17,043
-0.01(-0.31%)
Mar 17, 2004
3.117
3.341
3.000
3.175
10,061
+0.20(+6.89%)
Mar 16, 2004
3.399
3.993
2.805
2.971
63,759
+0.00(+0.00%)
Mar 15, 2004
2.951
2.971
2.581
2.971
14,990
+0.02(+0.66%)
Mar 12, 2004
2.484
3.604
2.454
2.951
50,617
+0.53(+21.69%)
Mar 11, 2004
2.425
2.425
2.425
2.425
0
+0.00(+0.00%)
Mar 10, 2004
2.445
2.445
2.425
2.425
11,909
-0.02(-0.80%)
Mar 09, 2004
2.415
2.552
2.415
2.445
1,848
+0.06(+2.45%)
Mar 08, 2004
2.386
2.386
2.386
2.386
616
+0.00(+0.00%)
Mar 05, 2004
2.493
2.571
2.299
2.386
11,293
-0.04(-1.61%)
Mar 04, 2004
2.610
2.844
2.299
2.425
35,935
-0.10(-3.86%)
Mar 03, 2004
2.075
2.902
2.036
2.523
139,120
+0.44(+21.03%)
Mar 02, 2004
2.114
2.114
2.075
2.084
1,232
-0.03(-1.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.